Huhtamäki Oyj (HEL:HUH1V)
Finland · Delayed Price · Currency is EUR 30.86
-0.30 (-0.96%)
Aug 26, 2025, 5:58 PM EET
Huhtamäki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 31.04 | 31.10 | 30.80 | 30.80 | 30.80 | -1.16% | 211,253 |
| Aug 25, 2025 | 31.40 | 31.60 | 31.16 | 31.16 | 31.16 | -0.76% | 78,566 |
| Aug 22, 2025 | 30.94 | 31.40 | 30.90 | 31.40 | 31.40 | 1.49% | 143,766 |
| Aug 21, 2025 | 31.06 | 31.06 | 30.70 | 30.94 | 30.94 | -0.26% | 79,225 |
| Aug 20, 2025 | 30.90 | 31.08 | 30.78 | 31.02 | 31.02 | 0.19% | 75,408 |
| Aug 19, 2025 | 30.46 | 30.96 | 30.46 | 30.96 | 30.96 | 1.71% | 112,230 |
| Aug 18, 2025 | 30.66 | 30.72 | 30.34 | 30.44 | 30.44 | -0.65% | 101,255 |
| Aug 15, 2025 | 30.60 | 30.78 | 30.56 | 30.64 | 30.64 | 0.86% | 86,534 |
| Aug 14, 2025 | 30.82 | 30.82 | 30.32 | 30.38 | 30.38 | -0.72% | 103,114 |
| Aug 13, 2025 | 30.70 | 30.70 | 30.34 | 30.60 | 30.60 | -0.07% | 101,471 |
| Aug 12, 2025 | 30.62 | 30.72 | 30.40 | 30.62 | 30.62 | - | 129,681 |
| Aug 11, 2025 | 31.22 | 31.30 | 30.58 | 30.62 | 30.62 | -1.80% | 105,095 |
| Aug 8, 2025 | 30.82 | 31.24 | 30.82 | 31.18 | 31.18 | 1.30% | 150,359 |
| Aug 7, 2025 | 30.30 | 30.82 | 30.30 | 30.78 | 30.78 | 1.58% | 441,270 |
| Aug 6, 2025 | 30.44 | 30.48 | 30.28 | 30.30 | 30.30 | -0.26% | 102,498 |
| Aug 5, 2025 | 30.14 | 30.42 | 30.14 | 30.38 | 30.38 | 1.00% | 72,711 |
| Aug 4, 2025 | 30.08 | 30.28 | 29.92 | 30.08 | 30.08 | 0.27% | 168,829 |
| Aug 1, 2025 | 30.26 | 30.30 | 30.00 | 30.00 | 30.00 | -0.79% | 151,874 |
| Jul 31, 2025 | 30.80 | 30.90 | 30.24 | 30.24 | 30.24 | -2.45% | 288,504 |
| Jul 30, 2025 | 31.10 | 31.42 | 31.00 | 31.00 | 31.00 | -0.32% | 108,070 |
| Jul 29, 2025 | 31.42 | 31.50 | 31.08 | 31.10 | 31.10 | -1.02% | 91,092 |
| Jul 28, 2025 | 31.84 | 32.10 | 31.40 | 31.42 | 31.42 | -0.25% | 143,778 |
| Jul 25, 2025 | 31.60 | 31.78 | 31.36 | 31.50 | 31.50 | -0.51% | 166,667 |
| Jul 24, 2025 | 31.00 | 32.34 | 30.80 | 31.66 | 31.66 | 1.47% | 439,488 |
| Jul 23, 2025 | 30.96 | 31.52 | 30.86 | 31.20 | 31.20 | 1.63% | 251,540 |
| Jul 22, 2025 | 31.06 | 31.10 | 30.40 | 30.70 | 30.70 | -1.16% | 227,572 |
| Jul 21, 2025 | 31.10 | 31.42 | 30.92 | 31.06 | 31.06 | 0.26% | 171,523 |
| Jul 18, 2025 | 31.22 | 31.22 | 30.82 | 30.98 | 30.98 | -0.77% | 140,772 |
| Jul 17, 2025 | 31.10 | 31.58 | 31.00 | 31.22 | 31.22 | 0.52% | 191,406 |
| Jul 16, 2025 | 31.16 | 31.24 | 30.88 | 31.06 | 31.06 | -0.32% | 139,850 |
| Jul 15, 2025 | 31.08 | 31.50 | 31.08 | 31.16 | 31.16 | 0.19% | 94,371 |
| Jul 14, 2025 | 31.10 | 31.22 | 30.98 | 31.10 | 31.10 | -0.45% | 116,187 |
| Jul 11, 2025 | 31.84 | 31.84 | 31.12 | 31.24 | 31.24 | -1.88% | 131,611 |
| Jul 10, 2025 | 31.44 | 31.92 | 31.34 | 31.84 | 31.84 | 1.92% | 158,020 |
| Jul 9, 2025 | 31.30 | 31.46 | 31.08 | 31.24 | 31.24 | - | 106,204 |
| Jul 8, 2025 | 30.88 | 31.24 | 30.82 | 31.24 | 31.24 | 1.17% | 163,456 |
| Jul 7, 2025 | 31.24 | 31.24 | 30.86 | 30.88 | 30.88 | -0.90% | 151,183 |
| Jul 4, 2025 | 31.22 | 31.38 | 31.00 | 31.16 | 31.16 | 0.06% | 155,847 |
| Jul 3, 2025 | 31.04 | 31.40 | 31.00 | 31.14 | 31.14 | 0.52% | 109,442 |
| Jul 2, 2025 | 30.72 | 31.12 | 30.72 | 30.98 | 30.98 | 1.04% | 159,328 |
| Jul 1, 2025 | 30.26 | 30.66 | 30.10 | 30.66 | 30.66 | 1.25% | 192,897 |
| Jun 30, 2025 | 31.30 | 31.32 | 30.18 | 30.28 | 30.28 | -3.32% | 444,380 |
| Jun 27, 2025 | 31.30 | 31.54 | 31.14 | 31.32 | 31.32 | 0.77% | 119,302 |
| Jun 26, 2025 | 31.34 | 31.34 | 30.56 | 31.08 | 31.08 | 2.64% | 207,389 |
| Jun 25, 2025 | 30.96 | 31.02 | 30.28 | 30.28 | 30.28 | -2.20% | 240,277 |
| Jun 24, 2025 | 31.06 | 31.46 | 30.82 | 30.96 | 30.96 | 0.78% | 169,600 |
| Jun 23, 2025 | 30.56 | 30.82 | 30.38 | 30.72 | 30.72 | 0.07% | 294,844 |
| Jun 19, 2025 | 30.52 | 30.82 | 30.44 | 30.70 | 30.70 | -0.07% | 492,608 |
| Jun 18, 2025 | 30.84 | 30.94 | 30.52 | 30.72 | 30.72 | -0.39% | 239,497 |
| Jun 17, 2025 | 31.36 | 31.40 | 30.84 | 30.84 | 30.84 | -1.72% | 258,196 |